Historical Stock Prices

(ETF)
IXN 
$100.58
*  
0.85
0.85%
Get IXN Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading IXN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 100.58 100.61 100.215 100.58 38,434
04/23/2015 99.14 100.0378 99.125 99.73 41,545
04/22/2015 98.85 99.67 98.6201 99.67 12,759
04/21/2015 98.82 99.15 98.42 98.42 56,675
04/20/2015 97.29 98.24 97.29 98.11 142,774
04/17/2015 97.33 97.33 96.44 96.7 19,982
04/16/2015 98.29 98.56 97.94 98.33 31,401
04/15/2015 98.04 98.79 97.9301 98.45 23,694
04/14/2015 98.29 98.5597 97.55 97.98 202,521
04/13/2015 98.67 99.15 98.26 98.28 133,244
04/10/2015 98.24 98.69 98.0355 98.69 12,764
04/09/2015 97.79 98.35 97.54 98.26 51,090
04/08/2015 97.6 98.1 97.451 97.74 20,887
04/07/2015 97.86 98.24 97.52 97.52 62,744
04/06/2015 96.56 98 96.56 97.8 19,720
04/02/2015 96.97 97.17 96.6 96.74 200,277
04/01/2015 96.94 96.94 96.03 96.445 18,172
03/31/2015 97.11 97.4699 96.61 96.85 80,995
03/30/2015 97.27 97.725 96.8301 97.6 11,464
03/27/2015 96.51 96.74 96.0101 96.74 16,030
03/26/2015 95.91 96.76 95.13 96.45 27,702
03/25/2015 99.08 99.34 96.74 96.87 64,349
03/24/2015 99.31 99.65 98.98 98.98 36,299
03/23/2015 99.47 99.75 99.23 99.33 50,470
03/20/2015 99.11 99.5721 99.11 99.12 18,173
03/19/2015 98.82 98.82 98.1465 98.54 22,669
03/18/2015 97.45 99.139 97.04 98.75 23,169
03/17/2015 96.9 97.44 96.9 97.25 43,022
03/16/2015 96.39 97.08 96.39 97.08 43,899
03/13/2015 96.03 96.13 95.32 95.96 35,325
03/12/2015 95.9 96.25 95.78 96.19 78,019
03/11/2015 96.49 96.49 95.71 95.77 27,670
03/10/2015 97.27 97.38 96.02 96.03 37,123
03/09/2015 97.77 98.42 97.61 98.01 14,251
03/06/2015 98.8 98.88 97.5799 97.59 13,308
03/05/2015 99.19 99.34 98.475 98.772 18,616
03/04/2015 98.81 99 98.26 98.93 21,872
03/03/2015 99.72 99.8356 98.83 99.18 34,901
03/02/2015 99.26 99.93 99.19 99.93 39,660
02/27/2015 99.36 99.435 98.82 98.9 21,434
02/26/2015 99.01 99.39 98.69 99.38 23,637
02/25/2015 99.17 99.2399 98.5701 98.74 26,026
02/24/2015 98.92 99.431 98.49 99.25 41,128
02/23/2015 98.86 98.98 98.3905 98.89 34,012
02/20/2015 98.24 98.969 97.87 98.78 30,215
02/19/2015 97.7 98.34 97.6801 98.22 25,413
02/18/2015 97.69 97.9799 97.51 97.87 74,402
02/17/2015 97.55 97.82 97.38 97.74 21,176
02/13/2015 97.21 97.76 97.0101 97.63 17,951
02/12/2015 96.16 97.0499 96.16 96.85 36,788
02/11/2015 95.29 95.75 95.1301 95.62 22,539
02/10/2015 94.7 95.39 94.25 95.38 19,970
02/09/2015 93.91 94.3799 93.6 94.04 47,614
02/06/2015 95.06 95.07 93.9472 94.1 37,705
02/05/2015 94.46 95 94.0001 94.98 44,350
02/04/2015 93.62 94.6899 93.62 94.03 44,100
02/03/2015 93.3 93.99 93.1 93.96 49,884
02/02/2015 92.47 93.1 91.5 93.07 28,511
01/30/2015 93.09 93.607 91.98 92.05 108,821
01/29/2015 92.83 93.585 92.04 93.5 209,503
01/28/2015 94.46 94.47 92.64 92.73 21,889
01/27/2015 94.02 94.02 92.79 92.92 66,118
01/26/2015 95.9 95.9 95.1615 95.58 29,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?